！決算発表予定日 2024/05/15
9127東証S信用
業種 海運業
玉井商船 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,069 (24/01/25) | 1,280 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,069 (24/01/25) | 1,727 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,766 | 1,782 | 1,732 | 1,758 | -2 | -0.1 | 20,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,782 | 1,799 | 1,756 | 1,760 | -1 | -0.1 | 19,600 |
| 4/19 | 1,831 | 1,831 | 1,733 | 1,761 | -49 | -2.7 | 39,200 |
| 4/12 | 1,798 | 1,824 | 1,766 | 1,810 | +37 | +2.1 | 28,500 |
| 4/5 | 1,888 | 1,894 | 1,760 | 1,773 | -114 | -6.0 | 59,400 |
| 3/29 | 1,951 | 2,000 | 1,850 | 1,887 | -59 | -3.0 | 68,000 |
| 3/22 | 1,939 | 1,975 | 1,930 | 1,946 | +16 | +0.8 | 37,700 |
| 3/15 | 1,931 | 1,948 | 1,860 | 1,930 | -12 | -0.6 | 46,000 |
| 3/8 | 1,968 | 1,975 | 1,918 | 1,942 | -15 | -0.8 | 60,200 |
| 3/1 | 1,950 | 1,971 | 1,925 | 1,957 | +37 | +1.9 | 48,000 |
| 2/22 | 1,899 | 1,981 | 1,883 | 1,920 | +21 | +1.1 | 28,500 |
| 2/16 | 1,900 | 1,929 | 1,830 | 1,899 | -2 | -0.1 | 59,400 |
| 2/9 | 1,982 | 2,002 | 1,900 | 1,901 | -81 | -4.1 | 78,800 |
| 2/2 | 2,024 | 2,038 | 1,941 | 1,982 | -10 | -0.5 | 62,100 |
| 1/26 | 1,992 | 2,069 | 1,963 | 1,992 | +9 | +0.5 | 93,300 |
| 1/19 | 1,922 | 2,057 | 1,922 | 1,983 | +55 | +2.9 | 158,900 |
| 1/12 | 1,936 | 1,956 | 1,880 | 1,928 | +32 | +1.7 | 103,800 |
| 1/5 | 1,745 | 1,950 | 1,727 | 1,896 | +169 | +9.8 | 109,400 |
| 12/29 | 1,787 | 1,789 | 1,702 | 1,727 | -38 | -2.2 | 83,200 |
| 12/22 | 1,757 | 1,792 | 1,724 | 1,765 | +17 | +1.0 | 85,700 |
| 12/15 | 1,747 | 1,807 | 1,710 | 1,748 | +1 | +0.1 | 40,000 |
| 12/8 | 1,814 | 1,869 | 1,730 | 1,747 | -55 | -3.1 | 73,100 |
| 12/1 | 1,753 | 1,816 | 1,753 | 1,802 | +52 | +3.0 | 53,200 |
| 11/24 | 1,733 | 1,761 | 1,722 | 1,750 | +26 | +1.5 | 41,500 |
| 11/17 | 1,693 | 1,735 | 1,666 | 1,724 | +33 | +2.0 | 55,500 |
| 11/10 | 1,777 | 1,785 | 1,627 | 1,691 | -63 | -3.6 | 156,000 |
| 11/2 | 1,757 | 1,782 | 1,712 | 1,754 | -3 | -0.2 | 41,900 |
| 10/27 | 1,791 | 1,811 | 1,681 | 1,757 | -35 | -2.0 | 64,300 |
| 10/20 | 1,817 | 1,836 | 1,762 | 1,792 | -56 | -3.0 | 54,000 |
| 10/13 | 1,834 | 1,894 | 1,809 | 1,848 | +39 | +2.2 | 71,800 |
| 10/6 | 1,853 | 1,918 | 1,701 | 1,809 | -44 | -2.4 | 132,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて